Weather |  Futures Markets |  Charts |  Quotes |  Options |  Portfolio |  Headline News |  Markets Page |  Market News |  Dairy News 
     
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 434'6 436'6 436'6 436'6 436'6 2'0 7:00P Dec 10
CORN  Mar 26 @C6H 444'2 444'0 445'2 443'4 444'0 -0'2 1:48A Dec 11
CORN  May 26 @C6K 451'6 451'6 452'6 451'4 451'4 -0'2 1:06A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 458'2 456'6 457'0 -0'4 1:48A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 452'6 451'2 451'6 -0'4 1:38A Dec 11
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1088'6 1089'4 -1'6 1:48A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1098'6 1099'6 -1'2 1:43A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1108'6 1109'6 -0'6 1:44A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1117'4 1118'2 -1'2 1:43A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1110'6 1111'2 -1'2 1:30A Dec 11
WHEAT  Dec 25 @W5Z 531'2 530'2 0'0 1:15P Dec 10
WHEAT  Mar 26 @W6H 529'4 529'6 531'0 529'2 530'0 0'4 1:47A Dec 11
WHEAT  May 26 @W6K 537'6 538'0 539'2 537'4 538'2 0'4 1:37A Dec 11
WHEAT  Jul 26 @W6N 546'0 546'4 547'4 546'0 546'6 0'6 1:33A Dec 11
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 522'0 522'0 522'0 5'4 7:04P Dec 10
KC HRW WHEAT  Mar 26 @KW6H 523'2 524'0 525'4 523'4 524'2 1'0 1:48A Dec 11
KC HRW WHEAT  May 26 @KW6K 535'0 536'4 537'0 535'2 536'0 1'0 1:32A Dec 11
KC HRW WHEAT  Jul 26 @KW6N 547'4 548'4 549'4 548'2 548'6 1'2 1:40A Dec 11
FEEDER CATTLE  Jan 26 @GF6F 335.500 335.475 338.875 334.250 338.775 2.875 1:04P Dec 10
FEEDER CATTLE  Mar 26 @GF6H 330.150 330.150 333.200 328.800 333.175 2.675 1:04P Dec 10
FEEDER CATTLE  Apr 26 @GF6J 329.475 329.000 332.275 328.100 332.225 2.425 1:04P Dec 10
LIVE CATTLE  Dec 25 @LE5Z 226.825 226.575 227.200 225.500 227.200 - 0.025 1:04P Dec 10
LIVE CATTLE  Feb 26 @LE6G 226.950 226.700 228.700 225.850 228.525 1.575 1:04P Dec 10
LIVE CATTLE  Apr 26 @LE6J 226.900 226.825 228.500 225.875 228.425 1.475 1:04P Dec 10
LEAN HOGS  Dec 25 @HE5Z 82.500 82.475 82.575 82.325 82.450 -0.050 1:04P Dec 10
LEAN HOGS  Feb 26 @HE6G 81.875 81.875 82.850 81.775 82.375 0.550 1:04P Dec 10
LEAN HOGS  Apr 26 @HE6J 86.525 86.475 87.650 86.475 87.375 0.850 1:04P Dec 10
MILK CLASS III  Dec 25 @DA5Z 15.96 15.88  
MILK CLASS III  Jan 26 @DA6F 15.45 15.38  
MILK CLASS III  Feb 26 @DA6G 15.45 15.39  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  436'6
Change:  2'0
Bid:  431'2
Ask:  434'6
Today's High:  436'6
Today's Low:  436'6
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
7:00:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
Editorial Staff – 
Posted at Monday, December 8, 2025 10:12AM CST
@C5Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.